Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.26 | 10.46 | 10.00 | 10.14 | 843,705 | -0.21(-2.03%) |
Sep 29, 2022 | 10.43 | 10.53 | 10.00 | 10.35 | 874,576 | -0.11(-1.05%) |
Sep 28, 2022 | 10.33 | 10.59 | 10.23 | 10.46 | 644,704 | +0.24(+2.35%) |
Sep 27, 2022 | 10.08 | 10.58 | 9.880 | 10.22 | 1,211,004 | +0.38(+3.86%) |
Sep 26, 2022 | 10.27 | 10.39 | 9.820 | 9.840 | 1,145,137 | -0.57(-5.48%) |
Sep 23, 2022 | 10.59 | 10.71 | 10.09 | 10.41 | 1,112,548 | -0.46(-4.23%) |
Sep 22, 2022 | 11.00 | 11.11 | 10.72 | 10.87 | 814,757 | -0.14(-1.27%) |
Sep 21, 2022 | 11.75 | 11.75 | 11.00 | 11.01 | 708,899 | -0.64(-5.49%) |
Sep 20, 2022 | 11.96 | 11.99 | 11.54 | 11.65 | 446,772 | -0.50(-4.12%) |
Sep 19, 2022 | 11.27 | 12.24 | 11.27 | 12.15 | 1,176,165 | +0.70(+6.11%) |
Sep 16, 2022 | 11.81 | 11.87 | 11.32 | 11.45 | 1,534,912 | -0.66(-5.45%) |
Sep 15, 2022 | 12.61 | 12.71 | 11.93 | 12.11 | 1,529,525 | -0.85(-6.56%) |
Sep 14, 2022 | 13.05 | 13.14 | 12.65 | 12.96 | 529,487 | -0.29(-2.19%) |
Sep 13, 2022 | 13.65 | 13.96 | 13.23 | 13.25 | 485,210 | -0.91(-6.43%) |
Sep 12, 2022 | 13.48 | 14.32 | 13.47 | 14.16 | 705,996 | +0.90(+6.79%) |
Sep 09, 2022 | 13.13 | 13.35 | 13.12 | 13.26 | 499,207 | +0.28(+2.16%) |
Sep 08, 2022 | 12.61 | 13.12 | 12.54 | 12.98 | 614,525 | +0.15(+1.17%) |
Sep 07, 2022 | 12.61 | 12.91 | 12.43 | 12.83 | 542,118 | +0.08(+0.63%) |
Sep 06, 2022 | 12.87 | 12.96 | 12.62 | 12.75 | 410,076 | -0.18(-1.39%) |
Sep 02, 2022 | 13.06 | 13.34 | 12.82 | 12.93 | 364,973 | -0.09(-0.69%) |
Sep 01, 2022 | 13.06 | 13.06 | 12.73 | 13.02 | 660,806 | -0.30(-2.25%) |
Aug 31, 2022 | 13.59 | 13.59 | 13.25 | 13.32 | 449,805 | -0.22(-1.62%) |
Aug 30, 2022 | 13.72 | 13.76 | 13.19 | 13.54 | 444,596 | -0.21(-1.53%) |
Aug 29, 2022 | 13.69 | 14.02 | 13.67 | 13.75 | 391,775 | -0.29(-2.07%) |
Aug 26, 2022 | 14.66 | 14.73 | 14.01 | 14.04 | 665,119 | -0.46(-3.17%) |
Aug 25, 2022 | 14.34 | 14.59 | 14.23 | 14.50 | 462,149 | +0.32(+2.26%) |
Aug 24, 2022 | 14.02 | 14.22 | 13.93 | 14.18 | 549,629 | +0.04(+0.28%) |
Aug 23, 2022 | 13.79 | 14.35 | 13.79 | 14.14 | 482,166 | +0.40(+2.91%) |
Aug 22, 2022 | 13.79 | 14.02 | 13.64 | 13.74 | 615,412 | -0.37(-2.62%) |
Aug 19, 2022 | 14.84 | 14.86 | 14.03 | 14.11 | 809,268 | -0.84(-5.62%) |
Aug 18, 2022 | 14.56 | 15.24 | 14.56 | 14.95 | 911,976 | +0.49(+3.39%) |
Aug 17, 2022 | 14.65 | 14.67 | 14.25 | 14.46 | 506,780 | -0.45(-3.02%) |
Aug 16, 2022 | 14.84 | 15.00 | 14.62 | 14.91 | 569,724 | +0.06(+0.40%) |
Aug 15, 2022 | 14.41 | 14.86 | 14.29 | 14.85 | 431,508 | +0.19(+1.30%) |
Aug 12, 2022 | 14.47 | 14.67 | 14.28 | 14.66 | 733,718 | +0.19(+1.31%) |
Aug 11, 2022 | 14.77 | 14.88 | 14.35 | 14.47 | 566,844 | -0.01(-0.07%) |
Aug 10, 2022 | 13.99 | 14.66 | 13.99 | 14.48 | 1,025,371 | +0.88(+6.47%) |
Aug 09, 2022 | 14.36 | 14.40 | 13.49 | 13.60 | 919,347 | -0.68(-4.76%) |
Aug 08, 2022 | 14.55 | 14.86 | 14.23 | 14.28 | 624,083 | -0.04(-0.28%) |
Aug 05, 2022 | 13.72 | 14.39 | 13.68 | 14.32 | 820,087 | +0.47(+3.39%) |
Aug 04, 2022 | 14.78 | 14.88 | 13.83 | 13.85 | 1,309,046 | -0.88(-5.97%) |
Aug 03, 2022 | 14.69 | 14.87 | 14.55 | 14.73 | 525,195 | +0.21(+1.45%) |
Aug 02, 2022 | 14.51 | 14.67 | 14.23 | 14.52 | 561,959 | -0.02(-0.14%) |
Aug 01, 2022 | 14.43 | 14.70 | 14.34 | 14.54 | 552,908 | -0.09(-0.62%) |
Jul 29, 2022 | 14.60 | 14.79 | 14.42 | 14.63 | 634,886 | +0.19(+1.32%) |
Jul 28, 2022 | 14.57 | 14.71 | 14.04 | 14.44 | 978,468 | -0.01(-0.07%) |
Jul 27, 2022 | 13.90 | 14.69 | 13.80 | 14.45 | 2,610,070 | +0.28(+1.98%) |
Jul 26, 2022 | 14.17 | 14.50 | 13.73 | 14.17 | 1,167,422 | -0.27(-1.87%) |
Jul 25, 2022 | 14.70 | 14.72 | 14.24 | 14.44 | 831,041 | +0.00(+0.00%) |
Jul 22, 2022 | 14.27 | 14.71 | 14.27 | 14.44 | 1,556,010 | +0.18(+1.26%) |
Jul 21, 2022 | 13.83 | 14.27 | 13.50 | 14.26 | 1,059,711 | +0.30(+2.15%) |
Jul 20, 2022 | 13.59 | 13.99 | 13.48 | 13.96 | 930,175 | +0.31(+2.27%) |
Jul 19, 2022 | 13.36 | 13.67 | 13.18 | 13.65 | 750,259 | +0.50(+3.80%) |
Jul 18, 2022 | 13.49 | 13.65 | 13.07 | 13.15 | 827,271 | -0.02(-0.15%) |
Jul 15, 2022 | 13.34 | 13.44 | 12.91 | 13.17 | 851,931 | +0.18(+1.39%) |
Jul 14, 2022 | 12.54 | 13.02 | 12.47 | 12.99 | 453,935 | +0.00(+0.00%) |
Jul 13, 2022 | 12.72 | 13.08 | 12.69 | 12.99 | 578,652 | +0.04(+0.31%) |
Jul 12, 2022 | 12.51 | 13.16 | 12.51 | 12.95 | 618,812 | +0.40(+3.19%) |
Jul 11, 2022 | 12.66 | 12.77 | 12.50 | 12.55 | 757,144 | -0.37(-2.86%) |
Jul 08, 2022 | 13.09 | 13.15 | 12.75 | 12.92 | 662,019 | -0.27(-2.05%) |
Jul 07, 2022 | 13.33 | 13.69 | 13.17 | 13.19 | 549,287 | +0.18(+1.38%) |
Jul 06, 2022 | 12.65 | 13.04 | 12.29 | 13.01 | 818,280 | +0.26(+2.04%) |
Jul 05, 2022 | 12.73 | 12.76 | 12.44 | 12.75 | 940,480 | -0.52(-3.92%) |